Imperial Brands PLC historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-05-08 | 32.010 | 32.010 | 31.780 | 31.840 | 30.870 | 13,795 |
| 2026-05-07 | 32.680 | 32.720 | 31.900 | 32.060 | 31.084 | 36,435 |
| 2026-05-06 | 32.930 | 33.220 | 32.670 | 32.950 | 31.947 | 32,420 |
| 2026-05-05 | 32.910 | 32.910 | 32.480 | 32.610 | 31.617 | 17,364 |
| 2026-05-04 | 32.980 | 32.980 | 32.530 | 32.690 | 31.694 | 7,440 |
| 2026-04-30 | 31.970 | 32.620 | 31.950 | 32.550 | 31.559 | 25,658 |
| 2026-04-29 | 32.070 | 32.170 | 31.880 | 31.990 | 31.016 | 8,608 |
| 2026-04-28 | 31.690 | 32.070 | 31.670 | 31.990 | 31.016 | 8,711 |
| 2026-04-27 | 31.840 | 31.900 | 31.550 | 31.550 | 30.589 | 14,069 |
| 2026-04-24 | 31.840 | 32.240 | 31.760 | 31.920 | 30.948 | 22,853 |
← NewerPage 3 of 3 · 130 trading days
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2026-08-20 | 0.4941 GBP |
| 2026-05-21 | 0.4941 GBP |
| 2026-02-19 | 0.4751 GBP |
| 2025-11-27 | 0.4751 GBP |
| 2025-08-21 | 0.4751 GBP |
| 2025-05-22 | 0.4751 GBP |
| 2025-02-20 | 0.6432 GBP |
| 2024-11-28 | 0.6432 GBP |
| 2024-08-22 | 0.2661 GBP |
| 2024-05-23 | 0.2661 GBP |
| 2024-02-15 | 0.6143 GBP |
| 2023-11-23 | 0.6143 GBP |
| 2023-08-17 | 0.2559 GBP |
| 2023-05-25 | 0.2559 GBP |
| 2023-02-16 | 0.5846 GBP |
| 2022-11-24 | 0.5845 GBP |
| 2022-08-18 | 0.2521 GBP |
| 2022-05-26 | 0.2521 GBP |
| 2022-02-17 | 0.5747 GBP |
| 2021-11-25 | 0.5747 GBP |
| 2021-08-19 | 0.2497 GBP |
| 2021-05-27 | 0.2497 GBP |
| 2021-02-18 | 0.5691 GBP |
| 2020-11-26 | 0.5690 GBP |
| 2020-08-20 | 0.2472 GBP |
| 2020-05-28 | 0.2472 GBP |
| 2020-02-20 | 0.8536 GBP |
| 2019-11-21 | 0.8535 GBP |
| 2019-08-22 | 0.3708 GBP |
| 2019-05-23 | 0.3708 GBP |
| 2019-02-21 | 0.7760 GBP |
Open, high, low and close are as traded (EUR). Adjusted close accounts for splits and dividends. Educational only, not financial advice.